S&P Bank ETF SPDR (NY: KBE )

53.36 +0.28 (+0.53%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.61 35.80 35.38 35.50 1,487,781 +0.12(+0.34%)
Aug 29, 2019 35.01 35.49 34.99 35.38 1,744,733 +0.71(+2.05%)
Aug 28, 2019 34.08 34.88 34.07 34.67 2,215,854 +0.42(+1.24%)
Aug 27, 2019 34.90 35.02 34.05 34.24 2,025,839 -0.55(-1.59%)
Aug 26, 2019 34.70 34.82 34.46 34.80 1,805,268 +0.30(+0.88%)
Aug 23, 2019 35.31 35.75 34.33 34.49 5,719,948 -1.07(-3.02%)
Aug 22, 2019 35.72 35.84 35.29 35.57 1,475,622 +0.15(+0.42%)
Aug 21, 2019 35.45 35.56 35.30 35.42 1,705,717 +0.21(+0.59%)
Aug 20, 2019 35.47 35.52 35.13 35.21 970,798 -0.49(-1.38%)
Aug 19, 2019 35.92 35.93 35.67 35.71 1,188,917 +0.40(+1.13%)
Aug 16, 2019 34.67 35.39 34.67 35.31 1,932,489 +0.88(+2.54%)
Aug 15, 2019 34.69 34.91 34.34 34.43 1,942,550 -0.23(-0.65%)
Aug 14, 2019 34.87 35.20 34.40 34.66 3,698,396 -1.16(-3.24%)
Aug 13, 2019 35.31 36.40 35.28 35.82 3,087,220 +0.33(+0.93%)
Aug 12, 2019 35.79 35.82 35.44 35.49 2,902,671 -0.76(-2.10%)
Aug 09, 2019 36.25 36.43 35.96 36.25 1,150,472 -0.19(-0.52%)
Aug 08, 2019 35.98 36.57 35.93 36.44 4,615,109 +0.73(+2.04%)
Aug 07, 2019 35.40 35.82 34.98 35.71 3,026,222 -0.44(-1.22%)
Aug 06, 2019 36.06 36.24 35.45 36.16 2,315,601 +0.33(+0.92%)
Aug 05, 2019 36.23 36.34 35.32 35.83 2,152,636 -1.18(-3.19%)
Aug 02, 2019 37.18 37.31 36.52 37.01 4,912,783 -0.31(-0.84%)
Aug 01, 2019 38.74 39.02 37.19 37.32 4,959,057 -1.49(-3.84%)
Jul 31, 2019 38.96 39.20 38.68 38.81 4,479,600 -0.17(-0.44%)
Jul 30, 2019 38.33 39.00 38.28 38.98 1,714,705 +0.36(+0.94%)
Jul 29, 2019 38.86 39.06 38.53 38.62 1,959,555 -0.34(-0.87%)
Jul 26, 2019 38.52 39.03 38.43 38.96 1,573,839 +0.51(+1.33%)
Jul 25, 2019 38.86 38.99 38.32 38.45 4,320,551 -0.39(-1.00%)
Jul 24, 2019 37.87 38.94 37.85 38.84 2,782,831 +0.83(+2.19%)
Jul 23, 2019 37.54 38.03 37.47 38.00 2,000,521 +0.48(+1.27%)
Jul 22, 2019 37.68 37.69 37.34 37.53 4,802,551 -0.21(-0.55%)
Jul 19, 2019 37.53 37.98 37.53 37.73 1,663,473 +0.24(+0.65%)
Jul 18, 2019 37.07 37.71 36.95 37.49 1,562,762 +0.32(+0.86%)
Jul 17, 2019 37.25 37.41 36.95 37.17 1,451,811 -0.25(-0.67%)
Jul 16, 2019 37.49 37.59 37.16 37.42 1,786,397 -0.03(-0.07%)
Jul 15, 2019 38.22 38.22 37.35 37.45 2,004,389 -0.67(-1.75%)
Jul 12, 2019 37.81 38.21 37.73 38.12 2,237,037 +0.36(+0.94%)
Jul 11, 2019 37.57 37.84 37.32 37.76 1,138,969 +0.29(+0.76%)
Jul 10, 2019 37.80 37.86 37.38 37.47 1,897,794 -0.36(-0.94%)
Jul 09, 2019 37.43 37.86 37.41 37.83 1,502,838 +0.13(+0.34%)
Jul 08, 2019 37.90 38.02 37.57 37.70 1,971,717 -0.44(-1.16%)
Jul 05, 2019 38.03 38.31 37.93 38.14 2,192,508 +0.40(+1.06%)
Jul 03, 2019 37.50 37.81 37.41 37.74 2,121,793 +0.38(+1.02%)
Jul 02, 2019 37.85 37.88 37.19 37.36 2,265,811 -0.52(-1.37%)
Jul 01, 2019 38.00 38.32 37.67 37.88 2,566,444 +0.29(+0.78%)
Jun 28, 2019 37.43 37.86 37.18 37.59 4,989,497 +0.55(+1.50%)
Jun 27, 2019 36.57 37.08 36.57 37.03 1,967,315 +0.53(+1.45%)
Jun 26, 2019 36.53 36.82 36.43 36.50 1,721,126 +0.14(+0.38%)
Jun 25, 2019 36.41 36.48 35.94 36.36 1,558,419 -0.03(-0.10%)
Jun 24, 2019 36.65 36.98 36.40 36.40 2,890,929 -0.36(-0.97%)
Jun 21, 2019 36.73 37.06 36.71 36.75 2,500,631 -0.06(-0.16%)
Jun 20, 2019 36.90 36.99 36.21 36.81 2,963,638 +0.08(+0.21%)
Jun 19, 2019 37.21 37.40 36.71 36.74 2,388,076 -0.22(-0.58%)
Jun 18, 2019 36.29 37.14 36.23 36.95 3,584,743 +0.59(+1.63%)
Jun 17, 2019 36.81 36.97 36.28 36.36 5,142,957 -0.48(-1.31%)
Jun 14, 2019 36.74 36.96 36.34 36.84 1,494,991 +0.08(+0.21%)
Jun 13, 2019 36.77 37.09 36.62 36.76 1,128,146 +0.09(+0.26%)
Jun 12, 2019 36.82 37.00 36.49 36.67 1,268,891 -0.27(-0.72%)
Jun 11, 2019 37.04 37.30 36.75 36.93 1,248,242 +0.16(+0.44%)
Jun 10, 2019 36.85 37.25 36.77 36.77 2,065,512 +0.26(+0.71%)
Jun 07, 2019 36.59 36.70 36.42 36.51 1,503,238 -0.22(-0.59%)
Jun 06, 2019 36.73 36.87 36.33 36.73 1,279,517 -0.01(-0.02%)
Jun 05, 2019 36.83 36.92 36.28 36.74 2,985,554 -0.10(-0.28%)
Jun 04, 2019 36.06 36.88 36.06 36.84 2,546,593 +1.22(+3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.